CGEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	24.76	25.07	24.71	24.80	24.80	1.04%	123,883
Aug 17, 2026	24.82	24.91	24.48	24.54	24.54	-1.72%	235,082
Aug 14, 2026	25.37	25.37	24.83	24.97	24.97	0.44%	119,750
Aug 13, 2026	24.45	24.97	24.31	24.86	24.86	2.01%	132,550
Aug 12, 2026	24.42	24.66	24.29	24.37	24.37	-3.49%	61,677
Aug 11, 2026	24.93	25.49	24.86	25.25	25.25	1.28%	87,904
Aug 10, 2026	24.61	24.96	24.61	24.93	24.93	-1.07%	111,965
Aug 7, 2026	25.14	25.36	25.12	25.20	25.20	0.44%	88,672
Aug 6, 2026	24.84	25.14	24.65	25.09	25.09	-0.36%	68,701
Aug 5, 2026	25.31	25.37	25.07	25.18	25.18	1.29%	65,766
Aug 4, 2026	24.61	24.88	24.54	24.86	24.86	0.77%	152,650
Aug 3, 2026	25.00	25.24	24.50	24.67	24.67	3.74%	107,818
Jul 31, 2026	24.00	24.10	23.54	23.78	23.78	0.98%	78,675
Jul 30, 2026	23.75	23.87	23.45	23.55	23.55	-3.56%	114,480
Jul 29, 2026	24.29	24.73	24.13	24.42	24.42	5.71%	175,129
Jul 28, 2026	22.34	23.19	22.32	23.10	23.10	6.30%	236,695
Jul 27, 2026	21.43	21.73	21.38	21.73	21.73	6.81%	414,988
Jul 24, 2026	20.06	20.43	20.05	20.35	20.35	3.85%	392,656
Jul 23, 2026	19.95	19.98	19.42	19.59	19.59	-2.51%	222,695
Jul 22, 2026	20.59	20.59	20.08	20.10	20.10	-1.78%	97,109
Jul 21, 2026	20.25	20.60	20.24	20.46	20.46	-1.96%	739,087
Jul 20, 2026	20.81	20.91	20.47	20.87	20.87	-0.19%	1,386,080
Jul 17, 2026	21.00	21.11	20.69	20.91	20.91	0.29%	363,468
Jul 16, 2026	21.07	21.07	20.61	20.85	20.85	-1.88%	202,793
Jul 15, 2026	20.95	21.49	20.95	21.25	21.25	3.96%	180,433
Jul 14, 2026	20.18	20.60	20.16	20.44	20.44	-1.49%	236,210
Jul 13, 2026	20.54	20.96	20.54	20.75	20.75	2.57%	322,575
Jul 10, 2026	20.45	20.47	20.17	20.23	20.23	-0.78%	717,181
Jul 9, 2026	20.06	20.49	20.00	20.39	20.39	-1.26%	1,538,128
Jul 8, 2026	20.68	20.73	20.56	20.65	20.65	-3.01%	1,051,844
Jul 7, 2026	21.50	21.51	21.24	21.29	21.29	0.42%	443,830
Jul 6, 2026	20.96	21.23	20.83	21.20	21.20	1.51%	591,988
Jul 2, 2026	20.67	20.98	20.67	20.89	20.89	1.73%	361,031
Jul 1, 2026	20.19	20.65	20.14	20.53	20.53	2.09%	129,661
Jun 30, 2026	19.88	20.12	19.78	20.11	20.11	-2.57%	393,401
Jun 29, 2026	20.63	20.71	20.49	20.64	20.64	1.18%	363,752
Jun 26, 2026	19.97	20.45	19.96	20.40	20.40	2.00%	315,034
Jun 25, 2026	20.11	20.33	20.00	20.00	20.00	-0.45%	293,141
Jun 24, 2026	20.11	20.40	20.07	20.09	20.09	-0.20%	280,334
Jun 23, 2026	20.58	20.68	20.05	20.13	20.13	0.75%	538,271
Jun 22, 2026	20.08	20.27	19.91	19.98	19.98	-2.35%	861,572
Jun 18, 2026	19.94	20.81	19.77	20.46	20.46	-7.59%	473,415
Jun 17, 2026	22.80	22.82	22.14	22.14	22.14	-1.91%	1,085,056
Jun 16, 2026	22.51	22.72	22.46	22.57	22.57	1.30%	180,458
Jun 15, 2026	22.52	22.58	22.28	22.28	22.28	0.13%	331,070
Jun 12, 2026	21.98	22.34	21.98	22.25	22.25	-0.54%	264,838
Jun 11, 2026	21.86	22.41	21.54	22.37	22.37	-1.80%	248,198
Jun 10, 2026	22.61	23.09	22.61	22.78	22.78	-1.73%	159,244
Jun 9, 2026	23.47	23.84	22.88	23.18	23.18	-1.15%	199,572
Jun 8, 2026	23.48	23.64	23.39	23.45	23.45	1.21%	290,503